NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ アメリカ →
27,737.80
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 27,416.77 27,424.78 27,404.49 27,406.54 0.0K
09:31 27,408.94 27,417.01 27,388.24 27,393.37 0.0K
09:32 27,396.86 27,405.53 27,390.69 27,390.69 0.0K
09:33 27,384.79 27,385.20 27,369.68 27,369.68 0.0K
09:34 27,373.35 27,373.88 27,360.29 27,361.94 0.0K
09:35 27,362.99 27,379.04 27,355.40 27,356.54 0.0K
09:36 27,357.57 27,361.45 27,342.62 27,345.38 0.0K
09:37 27,346.79 27,348.98 27,335.82 27,337.07 0.0K
09:38 27,339.70 27,353.21 27,339.70 27,340.89 0.0K
09:39 27,338.39 27,338.39 27,330.38 27,334.47 0.0K
09:40 27,333.34 27,333.34 27,320.81 27,326.58 0.0K
09:41 27,327.39 27,343.25 27,325.06 27,328.35 0.0K
09:42 27,328.65 27,332.44 27,321.73 27,332.44 0.0K
09:43 27,333.16 27,343.66 27,333.16 27,335.14 0.0K
09:44 27,332.15 27,333.27 27,320.19 27,322.71 0.0K
09:45 27,325.28 27,326.80 27,309.97 27,309.97 0.0K
09:46 27,313.07 27,327.99 27,313.07 27,321.75 0.0K
09:47 27,324.89 27,342.72 27,324.89 27,342.72 0.0K
09:48 27,344.76 27,352.08 27,341.55 27,349.02 0.0K
09:49 27,350.43 27,357.86 27,350.43 27,356.62 0.0K
09:50 27,356.43 27,372.80 27,356.43 27,363.74 0.0K
09:51 27,363.44 27,368.02 27,358.34 27,360.47 0.0K
09:52 27,360.61 27,371.44 27,360.12 27,370.21 0.0K
09:53 27,371.52 27,376.37 27,371.52 27,375.30 0.0K
09:54 27,376.11 27,376.11 27,352.96 27,352.96 0.0K
09:55 27,356.74 27,361.20 27,354.41 27,357.85 0.0K
09:56 27,360.15 27,364.16 27,350.53 27,350.53 0.0K
09:57 27,352.54 27,353.49 27,342.20 27,345.07 0.0K
09:58 27,346.87 27,346.87 27,340.02 27,340.02 0.0K
09:59 27,340.60 27,345.29 27,330.83 27,331.96 0.0K
10:00 27,337.06 27,338.32 27,331.32 27,335.86 0.0K
10:01 27,335.41 27,335.41 27,313.84 27,316.12 0.0K
10:02 27,319.98 27,319.98 27,307.09 27,317.97 0.0K
10:03 27,318.04 27,329.61 27,318.04 27,325.54 0.0K
10:04 27,328.28 27,328.28 27,322.76 27,325.25 0.0K
10:05 27,325.83 27,334.47 27,321.38 27,327.20 0.0K
10:06 27,326.38 27,328.33 27,318.76 27,320.58 0.0K
10:07 27,321.82 27,332.62 27,321.82 27,324.42 0.0K
10:08 27,325.93 27,331.06 27,325.70 27,326.73 0.0K
10:09 27,329.62 27,331.68 27,322.90 27,322.90 0.0K
10:10 27,321.82 27,329.92 27,321.58 27,322.30 0.0K
10:11 27,321.06 27,325.02 27,316.29 27,316.29 0.0K
10:12 27,315.27 27,324.19 27,315.27 27,322.33 0.0K
10:13 27,326.01 27,329.94 27,320.25 27,323.02 0.0K
10:14 27,325.56 27,332.02 27,325.56 27,331.40 0.0K
10:15 27,329.16 27,338.05 27,329.16 27,337.28 0.0K
10:16 27,336.21 27,337.61 27,319.93 27,322.17 0.0K
10:17 27,323.39 27,323.68 27,316.81 27,316.81 0.0K
10:18 27,316.98 27,321.24 27,311.79 27,317.12 0.0K
10:19 27,316.55 27,320.58 27,315.29 27,320.58 0.0K
10:20 27,321.70 27,322.83 27,316.01 27,322.83 0.0K
10:21 27,324.00 27,324.34 27,319.49 27,321.39 0.0K
10:22 27,322.18 27,326.74 27,312.54 27,313.58 0.0K
10:23 27,311.74 27,313.57 27,308.50 27,309.72 0.0K
10:24 27,308.33 27,311.64 27,303.87 27,306.50 0.0K
10:25 27,305.59 27,309.98 27,304.90 27,304.90 0.0K
10:26 27,303.99 27,306.44 27,302.17 27,303.64 0.0K
10:27 27,303.67 27,303.67 27,295.43 27,298.32 0.0K
10:28 27,297.59 27,297.76 27,286.95 27,286.95 0.0K
10:29 27,287.32 27,292.55 27,286.72 27,289.90 0.0K
10:30 27,291.10 27,292.20 27,286.06 27,290.49 0.0K
10:31 27,289.77 27,297.91 27,289.77 27,297.91 0.0K
10:32 27,299.07 27,306.71 27,299.07 27,304.93 0.0K
10:33 27,304.40 27,309.63 27,304.40 27,309.44 0.0K
10:34 27,307.81 27,308.39 27,298.45 27,299.15 0.0K
10:35 27,298.51 27,301.28 27,291.07 27,291.98 0.0K
10:36 27,290.90 27,290.90 27,285.74 27,285.74 0.0K
10:37 27,284.81 27,287.12 27,282.37 27,282.65 0.0K
10:38 27,284.76 27,287.87 27,284.03 27,284.73 0.0K
10:39 27,283.14 27,293.21 27,282.19 27,292.14 0.0K
10:40 27,291.66 27,298.46 27,291.21 27,297.54 0.0K
10:41 27,297.29 27,300.81 27,288.92 27,288.92 0.0K
10:42 27,289.65 27,290.94 27,281.04 27,281.04 0.0K
10:43 27,281.37 27,282.31 27,276.07 27,279.07 0.0K
10:44 27,280.15 27,285.91 27,274.37 27,274.37 0.0K
10:45 27,274.02 27,278.10 27,267.89 27,267.89 0.0K
10:46 27,267.12 27,276.45 27,267.12 27,276.45 0.0K
10:47 27,274.80 27,282.11 27,274.80 27,279.04 0.0K
10:48 27,282.25 27,288.16 27,281.42 27,286.72 0.0K
10:49 27,285.89 27,286.44 27,282.31 27,283.58 0.0K
10:50 27,283.47 27,283.47 27,267.92 27,267.92 0.0K
10:51 27,268.80 27,272.22 27,266.04 27,272.22 0.0K
10:52 27,273.89 27,279.06 27,273.89 27,276.26 0.0K
10:53 27,276.97 27,284.29 27,276.97 27,282.23 0.0K
10:54 27,281.54 27,289.72 27,281.35 27,288.23 0.0K
10:55 27,288.02 27,294.27 27,287.73 27,289.52 0.0K
10:56 27,288.56 27,288.56 27,281.96 27,283.62 0.0K
10:57 27,284.28 27,287.48 27,284.28 27,285.87 0.0K
10:58 27,286.75 27,286.75 27,277.56 27,281.49 0.0K
10:59 27,281.69 27,283.69 27,281.31 27,281.31 0.0K
11:00 27,281.74 27,285.68 27,281.08 27,284.29 0.0K
11:01 27,284.80 27,284.80 27,278.85 27,280.82 0.0K
11:02 27,280.61 27,281.32 27,276.83 27,277.01 0.0K
11:03 27,276.62 27,283.28 27,276.62 27,277.73 0.0K
11:04 27,278.04 27,279.11 27,274.63 27,274.63 0.0K
11:05 27,274.62 27,275.54 27,269.34 27,269.34 0.0K
11:06 27,270.04 27,272.49 27,268.88 27,271.96 0.0K
11:07 27,271.52 27,275.49 27,270.29 27,271.16 0.0K
11:08 27,271.91 27,276.76 27,271.91 27,273.58 0.0K
11:09 27,274.23 27,279.08 27,274.23 27,278.76 0.0K
11:10 27,279.20 27,280.87 27,269.65 27,273.59 0.0K
11:11 27,273.01 27,283.54 27,273.01 27,282.56 0.0K
11:12 27,281.08 27,285.93 27,281.08 27,285.52 0.0K
11:13 27,286.12 27,291.60 27,285.78 27,291.04 0.0K
11:14 27,291.02 27,297.17 27,291.02 27,296.68 0.0K
11:15 27,296.08 27,296.81 27,290.82 27,294.62 0.0K
11:16 27,293.84 27,305.49 27,293.56 27,305.48 0.0K
11:17 27,305.28 27,310.91 27,303.97 27,310.91 0.0K
11:18 27,310.57 27,311.59 27,304.59 27,304.59 0.0K
11:19 27,305.03 27,306.02 27,302.04 27,302.04 0.0K
11:20 27,302.09 27,304.60 27,301.76 27,302.31 0.0K
11:21 27,301.70 27,302.22 27,299.44 27,302.22 0.0K
11:22 27,301.91 27,302.82 27,295.62 27,295.62 0.0K
11:23 27,296.22 27,297.15 27,291.01 27,291.85 0.0K
11:24 27,292.45 27,292.81 27,286.89 27,287.49 0.0K
11:25 27,288.54 27,289.39 27,279.77 27,282.41 0.0K
11:26 27,282.38 27,283.02 27,275.85 27,276.95 0.0K
11:27 27,276.58 27,276.88 27,272.18 27,272.98 0.0K
11:28 27,272.08 27,272.21 27,268.08 27,269.16 0.0K
11:29 27,269.06 27,272.04 27,269.06 27,270.73 0.0K
11:30 27,272.00 27,278.44 27,272.00 27,275.44 0.0K
11:31 27,275.04 27,275.04 27,269.69 27,269.77 0.0K
11:32 27,271.28 27,274.61 27,269.48 27,274.32 0.0K
11:33 27,275.34 27,278.72 27,275.04 27,278.72 0.0K
11:34 27,277.99 27,279.14 27,276.56 27,276.66 0.0K
11:35 27,277.58 27,283.97 27,277.58 27,283.26 0.0K
11:36 27,282.42 27,282.46 27,278.93 27,278.93 0.0K
11:37 27,278.35 27,278.66 27,275.91 27,276.88 0.0K
11:38 27,277.25 27,278.84 27,269.74 27,269.74 0.0K
11:39 27,271.35 27,272.62 27,268.73 27,271.64 0.0K
11:40 27,271.03 27,274.10 27,270.75 27,272.05 0.0K
11:41 27,271.68 27,271.68 27,269.30 27,270.05 0.0K
11:42 27,269.60 27,270.92 27,264.81 27,270.00 0.0K
11:43 27,268.72 27,274.65 27,267.88 27,274.65 0.0K
11:44 27,274.59 27,279.89 27,274.27 27,279.84 0.0K
11:45 27,279.67 27,287.87 27,279.67 27,286.07 0.0K
11:46 27,286.51 27,287.35 27,277.97 27,278.63 0.0K
11:47 27,278.67 27,278.93 27,276.04 27,278.40 0.0K
11:48 27,278.48 27,278.57 27,273.61 27,274.93 0.0K
11:49 27,274.59 27,281.60 27,274.24 27,280.45 0.0K
11:50 27,280.23 27,280.62 27,276.89 27,277.43 0.0K
11:51 27,277.87 27,278.44 27,275.32 27,276.53 0.0K
11:52 27,276.28 27,278.08 27,274.39 27,274.50 0.0K
11:53 27,274.00 27,274.07 27,268.32 27,270.23 0.0K
11:54 27,268.62 27,269.39 27,262.72 27,267.15 0.0K
11:55 27,265.76 27,271.33 27,265.43 27,271.33 0.0K
11:56 27,270.70 27,277.56 27,269.62 27,277.15 0.0K
11:57 27,278.38 27,278.53 27,272.94 27,275.00 0.0K
11:58 27,274.32 27,278.82 27,272.89 27,277.47 0.0K
11:59 27,278.45 27,280.86 27,276.58 27,276.58 0.0K
12:00 27,276.90 27,279.43 27,271.56 27,273.22 0.0K
12:01 27,272.56 27,276.17 27,272.56 27,276.07 0.0K
12:02 27,275.89 27,278.81 27,272.70 27,272.70 0.0K
12:03 27,272.40 27,273.56 27,271.56 27,272.44 0.0K
12:04 27,271.38 27,273.26 27,267.99 27,267.99 0.0K
12:05 27,268.12 27,278.48 27,268.12 27,277.29 0.0K
12:06 27,277.08 27,279.45 27,272.05 27,272.05 0.0K
12:07 27,270.89 27,274.79 27,270.89 27,274.79 0.0K
12:08 27,274.18 27,277.66 27,273.98 27,275.55 0.0K
12:09 27,274.70 27,277.92 27,274.09 27,276.53 0.0K
12:10 27,275.66 27,275.66 27,267.29 27,269.42 0.0K
12:11 27,270.61 27,270.61 27,268.43 27,270.21 0.0K
12:12 27,270.34 27,271.83 27,268.33 27,270.01 0.0K
12:13 27,270.92 27,275.12 27,270.20 27,275.12 0.0K
12:14 27,275.55 27,275.55 27,271.43 27,273.13 0.0K
12:15 27,272.36 27,276.35 27,272.36 27,273.40 0.0K
12:16 27,271.92 27,278.21 27,271.92 27,278.21 0.0K
12:17 27,278.09 27,278.35 27,275.42 27,276.32 0.0K
12:18 27,275.98 27,278.10 27,272.57 27,277.45 0.0K
12:19 27,277.07 27,279.21 27,275.83 27,279.21 0.0K
12:20 27,278.44 27,278.75 27,274.64 27,277.60 0.0K
12:21 27,276.93 27,281.50 27,275.99 27,281.37 0.0K
12:22 27,281.38 27,285.12 27,280.45 27,285.12 0.0K
12:23 27,285.30 27,286.39 27,283.81 27,284.30 0.0K
12:24 27,284.41 27,287.72 27,284.41 27,287.39 0.0K
12:25 27,287.18 27,289.92 27,284.82 27,284.82 0.0K
12:26 27,286.70 27,287.55 27,283.35 27,283.59 0.0K
12:27 27,283.27 27,284.66 27,282.51 27,283.00 0.0K
12:28 27,283.63 27,287.15 27,283.63 27,284.47 0.0K
12:29 27,284.52 27,291.36 27,284.52 27,291.21 0.0K
12:30 27,291.03 27,291.03 27,287.94 27,287.85 0.0K
12:31 27,287.40 27,287.40 27,284.06 27,284.53 0.0K
12:32 27,283.15 27,284.31 27,279.05 27,279.51 0.0K
12:33 27,279.92 27,284.15 27,279.92 27,280.82 0.0K
12:34 27,280.82 27,281.13 27,268.93 27,268.93 0.0K
12:35 27,268.20 27,271.35 27,267.44 27,271.00 0.0K
12:36 27,269.75 27,270.50 27,267.02 27,268.29 0.0K
12:37 27,268.08 27,268.19 27,263.32 27,263.32 0.0K
12:38 27,263.56 27,264.78 27,257.80 27,257.80 0.0K
12:39 27,257.32 27,257.65 27,251.07 27,251.07 0.0K
12:40 27,251.00 27,251.00 27,241.21 27,243.78 0.0K
12:41 27,242.59 27,246.90 27,241.84 27,241.84 0.0K
12:42 27,241.97 27,252.71 27,241.97 27,251.35 0.0K
12:43 27,251.36 27,256.16 27,251.36 27,255.44 0.0K
12:44 27,256.72 27,261.43 27,256.72 27,260.46 0.0K
12:45 27,260.23 27,260.23 27,249.12 27,249.26 0.0K
12:46 27,248.59 27,248.59 27,241.06 27,242.71 0.0K
12:47 27,243.13 27,244.59 27,241.58 27,242.20 0.0K
12:48 27,241.83 27,246.15 27,241.83 27,246.22 0.0K
12:49 27,245.25 27,251.50 27,245.25 27,250.30 0.0K
12:50 27,250.21 27,258.63 27,250.21 27,258.63 0.0K
12:51 27,259.89 27,263.42 27,259.89 27,262.36 0.0K
12:52 27,262.22 27,263.71 27,259.92 27,263.33 0.0K
12:53 27,264.15 27,267.01 27,262.77 27,264.80 0.0K
12:54 27,264.38 27,264.87 27,261.53 27,262.31 0.0K
12:55 27,262.98 27,264.09 27,261.00 27,261.42 0.0K
12:56 27,260.69 27,261.22 27,256.60 27,256.92 0.0K
12:57 27,256.63 27,260.19 27,256.50 27,256.57 0.0K
12:58 27,255.91 27,257.19 27,253.87 27,256.10 0.0K
12:59 27,256.52 27,258.93 27,256.44 27,256.78 0.0K
13:00 27,256.69 27,261.67 27,256.69 27,261.23 0.0K
13:01 27,260.27 27,263.60 27,258.43 27,263.07 0.0K
13:02 27,263.66 27,266.86 27,263.66 27,265.07 0.0K
13:03 27,265.17 27,272.10 27,265.17 27,268.10 0.0K
13:04 27,267.62 27,269.26 27,267.62 27,268.24 0.0K
13:05 27,267.80 27,271.41 27,267.80 27,269.85 0.0K
13:06 27,269.06 27,269.49 27,268.08 27,269.08 0.0K
13:07 27,268.39 27,268.45 27,265.94 27,266.40 0.0K
13:08 27,267.34 27,268.08 27,265.19 27,268.08 0.0K
13:09 27,267.87 27,267.87 27,263.00 27,263.21 0.0K
13:10 27,264.37 27,264.89 27,256.10 27,256.68 0.0K
13:11 27,256.72 27,257.96 27,256.72 27,257.76 0.0K
13:12 27,258.42 27,261.91 27,257.92 27,261.19 0.0K
13:13 27,261.12 27,263.28 27,259.99 27,262.20 0.0K
13:14 27,263.79 27,266.07 27,263.79 27,265.79 0.0K
13:15 27,266.27 27,266.27 27,261.46 27,261.46 0.0K
13:16 27,261.66 27,265.95 27,261.49 27,265.78 0.0K
13:17 27,265.87 27,267.35 27,264.76 27,266.63 0.0K
13:18 27,267.41 27,268.37 27,266.02 27,266.69 0.0K
13:19 27,266.58 27,267.76 27,265.74 27,265.77 0.0K
13:20 27,266.84 27,269.50 27,266.84 27,267.26 0.0K
13:21 27,268.35 27,268.35 27,262.92 27,264.73 0.0K
13:22 27,264.73 27,267.60 27,264.22 27,266.39 0.0K
13:23 27,266.16 27,271.73 27,266.16 27,271.73 0.0K
13:24 27,272.54 27,272.85 27,271.05 27,271.55 0.0K
13:25 27,273.10 27,273.10 27,267.68 27,268.43 0.0K
13:26 27,268.71 27,270.52 27,266.27 27,270.52 0.0K
13:27 27,271.27 27,274.24 27,270.94 27,273.82 0.0K
13:28 27,273.20 27,275.69 27,272.75 27,275.45 0.0K
13:29 27,275.71 27,277.85 27,275.14 27,276.57 0.0K
13:30 27,276.97 27,281.21 27,276.97 27,280.22 0.0K
13:31 27,279.01 27,280.82 27,279.01 27,279.94 0.0K
13:32 27,280.12 27,285.12 27,280.12 27,284.59 0.0K
13:33 27,285.05 27,287.73 27,285.05 27,286.19 0.0K
13:34 27,285.95 27,288.75 27,285.51 27,288.16 0.0K
13:35 27,287.48 27,288.45 27,285.55 27,287.94 0.0K
13:36 27,287.64 27,294.64 27,287.64 27,294.64 0.0K
13:37 27,295.28 27,305.84 27,295.28 27,305.01 0.0K
13:38 27,304.36 27,306.64 27,303.93 27,305.33 0.0K
13:39 27,305.88 27,309.39 27,305.88 27,308.14 0.0K
13:40 27,307.87 27,314.22 27,306.85 27,307.70 0.0K
13:41 27,308.39 27,313.41 27,308.39 27,313.41 0.0K
13:42 27,312.64 27,316.77 27,311.40 27,316.77 0.0K
13:43 27,316.97 27,316.97 27,309.04 27,309.04 0.0K
13:44 27,308.53 27,311.79 27,302.51 27,302.96 0.0K
13:45 27,303.75 27,307.19 27,303.75 27,305.94 0.0K
13:46 27,305.05 27,306.93 27,301.06 27,301.06 0.0K
13:47 27,300.73 27,301.99 27,299.58 27,301.92 0.0K
13:48 27,301.21 27,301.61 27,294.97 27,294.97 0.0K
13:49 27,295.03 27,300.16 27,295.03 27,298.57 0.0K
13:50 27,298.64 27,301.43 27,298.23 27,298.42 0.0K
13:51 27,297.01 27,297.01 27,291.11 27,291.11 0.0K
13:52 27,292.09 27,295.86 27,292.09 27,294.60 0.0K
13:53 27,293.78 27,295.93 27,291.14 27,292.37 0.0K
13:54 27,293.62 27,297.84 27,293.52 27,297.84 0.0K
13:55 27,298.17 27,301.08 27,296.10 27,301.08 0.0K
13:56 27,300.24 27,300.24 27,296.58 27,297.23 0.0K
13:57 27,296.42 27,297.53 27,292.77 27,293.66 0.0K
13:58 27,295.25 27,300.68 27,295.25 27,300.68 0.0K
13:59 27,300.93 27,319.06 27,300.93 27,319.06 0.0K
14:00 27,321.50 27,375.80 27,321.50 27,348.16 0.0K
14:01 27,348.72 27,353.15 27,320.82 27,331.10 0.0K
14:02 27,340.62 27,377.59 27,340.62 27,377.59 0.0K
14:03 27,376.96 27,403.36 27,376.96 27,398.13 0.0K
14:04 27,398.51 27,408.59 27,388.18 27,403.84 0.0K
14:05 27,404.04 27,407.21 27,391.85 27,401.14 0.0K
14:06 27,394.26 27,395.74 27,352.30 27,352.30 0.0K
14:07 27,350.39 27,368.06 27,350.39 27,358.81 0.0K
14:08 27,352.17 27,355.66 27,339.58 27,350.09 0.0K
14:09 27,355.17 27,358.92 27,323.95 27,323.95 0.0K
14:10 27,324.15 27,328.94 27,286.09 27,289.81 0.0K
14:11 27,294.06 27,312.25 27,291.33 27,291.33 0.0K
14:12 27,288.05 27,297.69 27,257.32 27,261.69 0.0K
14:13 27,257.34 27,258.79 27,215.32 27,215.32 0.0K
14:14 27,214.74 27,221.72 27,185.87 27,185.87 0.0K
14:15 27,173.10 27,197.36 27,155.13 27,197.36 0.0K
14:16 27,195.04 27,213.85 27,187.82 27,213.85 0.0K
14:17 27,211.82 27,241.97 27,211.82 27,213.96 0.0K
14:18 27,215.98 27,246.02 27,215.98 27,245.49 0.0K
14:19 27,246.37 27,254.15 27,239.55 27,240.88 0.0K
14:20 27,242.72 27,256.50 27,222.90 27,230.46 0.0K
14:21 27,228.00 27,236.85 27,206.86 27,236.85 0.0K
14:22 27,244.62 27,284.67 27,244.32 27,284.67 0.0K
14:23 27,282.55 27,295.75 27,275.59 27,294.64 0.0K
14:24 27,292.96 27,297.64 27,289.28 27,290.04 0.0K
14:25 27,289.97 27,294.99 27,282.62 27,284.01 0.0K
14:26 27,284.87 27,298.09 27,281.95 27,287.24 0.0K
14:27 27,288.53 27,311.56 27,271.60 27,311.56 0.0K
14:28 27,312.02 27,324.15 27,312.02 27,322.03 0.0K
14:29 27,319.96 27,325.49 27,315.67 27,325.49 0.0K
14:30 27,326.42 27,335.09 27,296.45 27,306.25 0.0K
14:31 27,303.84 27,303.84 27,285.86 27,285.86 0.0K
14:32 27,286.09 27,286.62 27,238.36 27,238.36 0.0K
14:33 27,235.66 27,260.86 27,224.19 27,260.86 0.0K
14:34 27,257.13 27,257.13 27,237.52 27,237.52 0.0K
14:35 27,240.06 27,245.44 27,208.00 27,244.48 0.0K
14:36 27,245.00 27,275.54 27,245.00 27,245.86 0.0K
14:37 27,246.24 27,247.85 27,218.87 27,233.05 0.0K
14:38 27,236.06 27,254.11 27,229.57 27,234.33 0.0K
14:39 27,233.43 27,233.43 27,194.68 27,199.81 0.0K
14:40 27,190.47 27,222.91 27,183.40 27,214.30 0.0K
14:41 27,207.95 27,229.10 27,202.24 27,215.14 0.0K
14:42 27,209.83 27,209.83 27,164.26 27,168.85 0.0K
14:43 27,173.72 27,181.69 27,153.25 27,175.61 0.0K
14:44 27,179.27 27,179.72 27,155.61 27,174.88 0.0K
14:45 27,176.88 27,176.88 27,134.14 27,134.14 0.0K
14:46 27,132.08 27,132.73 27,116.15 27,126.69 0.0K
14:47 27,119.74 27,160.24 27,114.77 27,160.13 0.0K
14:48 27,157.77 27,207.19 27,155.38 27,202.39 0.0K
14:49 27,201.05 27,203.15 27,175.90 27,185.75 0.0K
14:50 27,188.04 27,197.19 27,163.45 27,175.71 0.0K
14:51 27,174.02 27,174.02 27,146.66 27,146.66 0.0K
14:52 27,147.64 27,151.23 27,114.03 27,117.54 0.0K
14:53 27,115.79 27,115.79 27,089.29 27,089.29 0.0K
14:54 27,086.61 27,101.79 27,080.46 27,101.79 0.0K
14:55 27,103.09 27,155.07 27,103.09 27,142.62 0.0K
14:56 27,140.31 27,172.16 27,140.31 27,168.19 0.0K
14:57 27,167.56 27,189.42 27,167.56 27,187.13 0.0K
14:58 27,193.53 27,226.89 27,193.53 27,226.89 0.0K
14:59 27,221.75 27,242.04 27,215.76 27,241.50 0.0K
15:00 27,243.29 27,274.95 27,236.61 27,261.76 0.0K
15:01 27,263.54 27,309.94 27,242.40 27,309.94 0.0K
15:02 27,307.37 27,309.98 27,295.68 27,296.12 0.0K
15:03 27,297.30 27,298.00 27,286.99 27,291.11 0.0K
15:04 27,295.13 27,311.94 27,295.13 27,309.67 0.0K
15:05 27,323.22 27,339.07 27,303.93 27,331.57 0.0K
15:06 27,329.83 27,342.97 27,321.41 27,337.23 0.0K
15:07 27,341.91 27,352.72 27,338.88 27,350.87 0.0K
15:08 27,359.04 27,376.50 27,359.04 27,370.71 0.0K
15:09 27,369.33 27,369.33 27,342.12 27,353.10 0.0K
15:10 27,354.40 27,381.69 27,354.40 27,360.95 0.0K
15:11 27,358.96 27,358.96 27,332.13 27,343.48 0.0K
15:12 27,339.63 27,339.63 27,319.68 27,324.34 0.0K
15:13 27,321.09 27,321.09 27,295.22 27,295.22 0.0K
15:14 27,287.39 27,289.39 27,274.43 27,282.96 0.0K
15:15 27,287.51 27,319.64 27,287.51 27,317.71 0.0K
15:16 27,318.02 27,336.92 27,307.27 27,333.58 0.0K
15:17 27,333.05 27,354.21 27,333.05 27,347.44 0.0K
15:18 27,349.57 27,359.72 27,324.01 27,324.01 0.0K
15:19 27,323.30 27,329.81 27,305.29 27,328.69 0.0K
15:20 27,325.24 27,346.55 27,317.14 27,346.55 0.0K
15:21 27,342.86 27,363.59 27,342.86 27,345.35 0.0K
15:22 27,343.04 27,355.21 27,339.43 27,343.56 0.0K
15:23 27,339.65 27,364.65 27,339.65 27,364.06 0.0K
15:24 27,366.10 27,391.07 27,365.16 27,384.41 0.0K
15:25 27,383.64 27,397.77 27,383.49 27,383.49 0.0K
15:26 27,381.85 27,395.00 27,381.85 27,395.00 0.0K
15:27 27,394.44 27,405.79 27,383.66 27,405.79 0.0K
15:28 27,407.68 27,412.32 27,404.38 27,412.32 0.0K
15:29 27,412.76 27,414.54 27,398.45 27,398.45 0.0K
15:30 27,395.85 27,406.49 27,384.88 27,394.92 0.0K
15:31 27,389.84 27,389.84 27,366.22 27,369.25 0.0K
15:32 27,367.25 27,373.54 27,359.00 27,368.40 0.0K
15:33 27,368.25 27,373.47 27,352.97 27,352.97 0.0K
15:34 27,350.30 27,350.30 27,334.45 27,345.35 0.0K
15:35 27,347.44 27,367.79 27,347.44 27,366.58 0.0K
15:36 27,367.96 27,382.93 27,367.96 27,379.62 0.0K
15:37 27,381.43 27,386.41 27,359.62 27,359.62 0.0K
15:38 27,357.33 27,372.74 27,354.52 27,369.50 0.0K
15:39 27,368.73 27,371.07 27,352.48 27,352.48 0.0K
15:40 27,352.74 27,359.22 27,337.59 27,350.77 0.0K
15:41 27,350.71 27,352.25 27,345.82 27,346.79 0.0K
15:42 27,348.47 27,365.69 27,346.35 27,364.41 0.0K
15:43 27,362.17 27,363.72 27,354.51 27,363.62 0.0K
15:44 27,364.64 27,368.44 27,358.40 27,358.40 0.0K
15:45 27,355.73 27,355.73 27,338.95 27,338.95 0.0K
15:46 27,336.46 27,337.22 27,333.72 27,337.12 0.0K
15:47 27,334.94 27,350.75 27,333.07 27,350.32 0.0K
15:48 27,352.43 27,354.30 27,335.30 27,341.20 0.0K
15:49 27,340.48 27,348.24 27,340.48 27,348.24 0.0K
15:50 27,362.97 27,365.97 27,339.10 27,359.88 0.0K
15:51 27,363.47 27,363.47 27,328.64 27,329.13 0.0K
15:52 27,324.93 27,327.52 27,316.67 27,318.98 0.0K
15:53 27,317.04 27,321.09 27,310.34 27,317.37 0.0K
15:54 27,314.85 27,330.67 27,314.67 27,330.49 0.0K
15:55 27,335.66 27,355.03 27,334.78 27,338.53 0.0K
15:56 27,344.07 27,346.63 27,305.42 27,307.31 0.0K
15:57 27,310.20 27,313.06 27,304.92 27,309.55 0.0K
15:58 27,314.73 27,318.45 27,308.50 27,308.80 0.0K
15:59 27,314.55 27,333.47 27,300.10 27,328.76 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし